-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
+13.09% -
3 MONTH PERFORMANCE
+12.92% -
6 MONTH PERFORMANCE
+10.07% -
YEAR-TO-DATE PERFORMANCE
+27.85% -
1 YEAR PERFORMANCE
+39.01%
Flowserve Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $52.99 | $52.69 (-0.57%) | $53.18 | $52.16 | 1.03 M | $6.94 B |
| 10/03/2024 | $52.49 | $52.20 (-0.55%) | $52.80 | $51.87 | 2.07 M | $6.87 B |
| 10/02/2024 | $51.80 | $52.79 (1.91%) | $52.95 | $51.53 | 1.91 M | $6.95 B |
| 10/01/2024 | $51.53 | $51.87 (0.66%) | $52.04 | $50.90 | 1.16 M | $6.83 B |
| 09/30/2024 | $51.15 | $51.69 (1.06%) | $51.76 | $50.91 | 854,897 | $6.81 B |
| 09/27/2024 | $52.72 | $51.37 (-2.56%) | $52.77 | $51.26 | 1.35 M | $6.76 B |
| 09/26/2024 | $52.75 | $52.53 (-0.42%) | $53.26 | $52.09 | 1.77 M | $6.92 B |
| 09/25/2024 | $52.37 | $52.17 (-0.38%) | $53.86 | $52.07 | 2.97 M | $6.87 B |
| 09/24/2024 | $49.50 | $52.14 (5.33%) | $52.22 | $49.50 | 3.01 M | $6.86 B |
| 09/23/2024 | $48.15 | $48.60 (0.93%) | $48.67 | $48.06 | 1.24 M | $6.40 B |
| 09/20/2024 | $47.96 | $47.90 (-0.13%) | $48.29 | $47.47 | 2.99 M | $6.31 B |
| 09/19/2024 | $47.74 | $48.28 (1.13%) | $48.29 | $47.42 | 1.69 M | $6.36 B |
| 09/18/2024 | $47.14 | $46.86 (-0.59%) | $47.67 | $46.73 | 1.63 M | $6.17 B |
| 09/17/2024 | $47.01 | $47.16 (0.32%) | $47.46 | $46.68 | 1.33 M | $6.21 B |
| 09/16/2024 | $46.90 | $46.69 (-0.45%) | $47.21 | $46.57 | 1.39 M | $6.15 B |
| 09/13/2024 | $46.48 | $46.65 (0.37%) | $47.03 | $46.33 | 1.11 M | $6.14 B |
| 09/12/2024 | $45.83 | $46.21 (0.83%) | $46.41 | $45.34 | 733,218 | $6.08 B |
| 09/11/2024 | $45.34 | $45.60 (0.57%) | $45.64 | $44.33 | 1.19 M | $6.00 B |
| 09/10/2024 | $45.90 | $45.39 (-1.11%) | $46.05 | $45.25 | 811,747 | $5.98 B |
| 09/09/2024 | $45.88 | $45.85 (-0.07%) | $46.25 | $45.50 | 662,900 | $6.04 B |
| 09/06/2024 | $46.55 | $45.51 (-2.23%) | $47.22 | $45.46 | 834,542 | $5.99 B |
| 09/05/2024 | $47.39 | $46.60 (-1.67%) | $47.45 | $46.55 | 471,800 | $6.14 B |
| 09/04/2024 | $47.44 | $47.33 (-0.23%) | $47.86 | $47.04 | 586,617 | $6.23 B |
| 09/03/2024 | $49.41 | $47.64 (-3.58%) | $49.52 | $47.41 | 888,949 | $6.27 B |
| 08/30/2024 | $49.63 | $49.88 (0.5%) | $49.93 | $48.95 | 927,900 | $6.57 B |
| 08/29/2024 | $49.11 | $49.48 (0.75%) | $49.98 | $48.78 | 836,100 | $6.51 B |
| 08/28/2024 | $49.00 | $48.70 (-0.61%) | $49.29 | $48.51 | 418,697 | $6.41 B |
| 08/27/2024 | $48.94 | $49.12 (0.37%) | $49.25 | $48.82 | 556,241 | $6.47 B |
| 08/26/2024 | $49.48 | $49.21 (-0.55%) | $49.68 | $49.14 | 492,415 | $6.48 B |
| 08/23/2024 | $48.35 | $49.12 (1.59%) | $49.57 | $48.26 | 526,727 | $6.47 B |
| 08/22/2024 | $48.11 | $48.07 (-0.08%) | $48.39 | $47.63 | 772,200 | $6.33 B |
| 08/21/2024 | $47.50 | $47.93 (0.91%) | $47.98 | $47.10 | 441,400 | $6.31 B |
| 08/20/2024 | $47.83 | $47.25 (-1.21%) | $48.10 | $47.05 | 576,700 | $6.22 B |
| 08/19/2024 | $47.47 | $47.76 (0.61%) | $47.89 | $47.47 | 486,600 | $6.29 B |
| 08/16/2024 | $47.23 | $47.38 (0.32%) | $47.65 | $47.14 | 1.02 M | $6.24 B |
| 08/15/2024 | $47.58 | $47.36 (-0.46%) | $47.90 | $46.88 | 881,734 | $6.24 B |
| 08/14/2024 | $46.52 | $46.62 (0.21%) | $46.87 | $46.31 | 727,146 | $6.14 B |
| 08/13/2024 | $45.75 | $46.53 (1.7%) | $46.56 | $45.48 | 952,800 | $6.13 B |
| 08/12/2024 | $45.44 | $45.25 (-0.42%) | $45.70 | $44.97 | 569,610 | $5.96 B |
| 08/09/2024 | $45.58 | $45.55 (-0.07%) | $45.86 | $45.06 | 751,813 | $6.00 B |
| 08/08/2024 | $45.19 | $45.46 (0.6%) | $45.50 | $45.03 | 509,500 | $5.99 B |
| 08/07/2024 | $45.50 | $44.51 (-2.18%) | $46.04 | $44.27 | 828,416 | $5.86 B |
| 08/06/2024 | $44.79 | $44.96 (0.38%) | $45.67 | $44.48 | 947,820 | $5.92 B |
| 08/05/2024 | $45.26 | $44.46 (-1.77%) | $45.26 | $43.66 | 2.11 M | $5.85 B |
| 08/02/2024 | $47.75 | $46.82 (-1.95%) | $47.98 | $46.66 | 786,694 | $6.16 B |
| 08/01/2024 | $50.30 | $48.95 (-2.68%) | $51.04 | $48.34 | 992,200 | $6.44 B |
| 07/31/2024 | $49.81 | $50.55 (1.49%) | $51.35 | $48.80 | 1.85 M | $6.66 B |
| 07/30/2024 | $51.75 | $49.23 (-4.87%) | $52.09 | $48.81 | 1.87 M | $6.48 B |
| 07/29/2024 | $50.74 | $50.89 (0.3%) | $51.24 | $50.28 | 1.18 M | $6.70 B |
| 07/26/2024 | $50.39 | $50.69 (0.6%) | $51.05 | $50.17 | 1.08 M | $6.67 B |
| 07/25/2024 | $49.49 | $49.99 (1.01%) | $50.70 | $49.46 | 901,148 | $6.57 B |
| 07/24/2024 | $50.48 | $49.49 (-1.96%) | $50.71 | $49.47 | 892,210 | $6.51 B |
| 07/23/2024 | $50.64 | $50.73 (0.18%) | $51.41 | $50.37 | 604,311 | $6.67 B |
| 07/22/2024 | $49.91 | $50.85 (1.88%) | $50.92 | $49.46 | 622,233 | $6.69 B |
| 07/19/2024 | $50.33 | $49.67 (-1.31%) | $50.50 | $49.65 | 644,136 | $6.53 B |
| 07/18/2024 | $50.81 | $50.29 (-1.02%) | $52.06 | $50.17 | 1.10 M | $6.61 B |
| 07/17/2024 | $51.30 | $51.19 (-0.21%) | $51.67 | $51.01 | 994,715 | $6.73 B |
| 07/16/2024 | $50.20 | $51.52 (2.63%) | $51.62 | $49.99 | 745,811 | $6.78 B |
| 07/15/2024 | $48.65 | $49.76 (2.28%) | $50.10 | $48.35 | 1.28 M | $6.54 B |
| 07/12/2024 | $48.68 | $48.37 (-0.64%) | $48.90 | $48.25 | 622,400 | $6.36 B |
| 07/11/2024 | $47.69 | $48.18 (1.03%) | $48.56 | $47.52 | 822,913 | $6.34 B |
| 07/10/2024 | $46.31 | $47.18 (1.88%) | $47.28 | $46.30 | 501,117 | $6.20 B |
| 07/09/2024 | $46.77 | $46.25 (-1.11%) | $46.79 | $46.16 | 768,200 | $6.08 B |
| 07/08/2024 | $47.03 | $46.80 (-0.49%) | $47.28 | $46.74 | 679,500 | $6.15 B |
| 07/05/2024 | $47.40 | $46.67 (-1.54%) | $47.40 | $46.32 | 957,562 | $6.14 B |